Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
1FCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 47.95 | 1.06 | 2.26% | 47.815 | 47.95 | 47.815 | 164 |
| 23 May 2024 | 46.89 | -2.25 | -4.57% | 47.48 | 47.48 | 46.85 | 356 |
| 22 May 2024 | 49.135 | -1.28 | -2.53% | 49.435 | 49.435 | 49.135 | 100 |
| 21 May 2024 | 50.41 | 1.96 | 4.05% | 50.24 | 50.41 | 50.24 | 350 |
| 20 May 2024 | 48.45 | 0.00 | 0.00% | 48.45 | 48.45 | 48.45 | 0.00 |
| 17 May 2024 | 48.45 | 0.00 | 0.00% | 48.45 | 48.45 | 48.45 | 0.00 |
| 16 May 2024 | 48.45 | 0.02 | 0.03% | 48.965 | 48.965 | 48.45 | 133 |
| 15 May 2024 | 48.435 | 0.39 | 0.80% | 50.31 | 50.40 | 48.435 | 1,174 |
| 14 May 2024 | 48.05 | 0.00 | 0.00% | 48.05 | 48.05 | 48.05 | 0.00 |
| 13 May 2024 | 48.05 | 0.09 | 0.19% | 48.14 | 48.14 | 48.045 | 359 |
| 10 May 2024 | 47.96 | 0.84 | 1.78% | 48.035 | 48.035 | 47.915 | 660 |
| 09 May 2024 | 47.12 | 0.00 | 0.00% | 47.12 | 47.12 | 47.12 | 0.00 |
| 08 May 2024 | 47.12 | 0.00 | 0.00% | 47.12 | 47.12 | 47.12 | 0.00 |
| 07 May 2024 | 47.12 | 1.58 | 3.47% | 47.12 | 47.12 | 47.12 | 160 |
| 06 May 2024 | 45.54 | 0.00 | 0.00% | 45.54 | 45.54 | 45.54 | 0.00 |
| 03 May 2024 | 45.54 | -2.51 | -5.21% | 45.54 | 45.54 | 45.54 | 62 |
| 02 May 2024 | 48.045 | 0.00 | 0.00% | 48.045 | 48.045 | 48.045 | 0.00 |
| 30 Abr 2024 | 48.045 | 0.00 | 0.00% | 48.045 | 48.045 | 48.045 | 0.00 |
| 29 Abr 2024 | 48.045 | 2.01 | 4.37% | 47.65 | 48.045 | 47.65 | 350 |
| 26 Abr 2024 | 46.035 | 0.00 | 0.00% | 46.035 | 46.035 | 46.035 | 0.00 |
| 25 Abr 2024 | 46.035 | 0.83 | 1.85% | 46.035 | 46.035 | 46.035 | 22 |
| 24 Abr 2024 | 45.20 | 0.00 | 0.00% | 45.20 | 45.20 | 45.20 | 0.00 |
| 23 Abr 2024 | 45.20 | -2.15 | -4.53% | 45.00 | 45.20 | 45.00 | 280 |
| 22 Abr 2024 | 47.345 | 0.00 | 0.00% | 47.345 | 47.345 | 47.345 | 0.00 |
| 19 Abr 2024 | 47.345 | -0.63 | -1.30% | 47.54 | 47.54 | 47.345 | 120 |
| 18 Abr 2024 | 47.97 | 0.57 | 1.20% | 47.97 | 47.97 | 47.97 | 50 |
| 17 Abr 2024 | 47.40 | 0.20 | 0.42% | 46.705 | 47.45 | 46.705 | 738 |
| 16 Abr 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0.00 |
| 15 Abr 2024 | 47.20 | -0.84 | -1.75% | 47.20 | 47.20 | 47.20 | 94 |
| 12 Abr 2024 | 48.04 | 1.19 | 2.54% | 48.04 | 48.04 | 48.04 | 288 |
| 11 Abr 2024 | 46.85 | -0.19 | -0.39% | 46.85 | 46.85 | 45.72 | 255 |
| 10 Abr 2024 | 47.035 | -0.27 | -0.56% | 46.85 | 48.325 | 46.85 | 308 |
| 09 Abr 2024 | 47.30 | 1.67 | 3.66% | 46.855 | 47.455 | 46.855 | 154 |
| 08 Abr 2024 | 45.63 | 0.00 | 0.00% | 45.63 | 45.63 | 45.63 | 0.00 |
| 05 Abr 2024 | 45.63 | -0.62 | -1.34% | 45.50 | 45.63 | 45.50 | 350 |
| 04 Abr 2024 | 46.25 | 3.05 | 7.06% | 46.25 | 46.25 | 46.25 | 6 |
| 03 Abr 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 43.20 | 0.00 |
| 02 Abr 2024 | 43.20 | 0.00 | 0.00% | 43.20 | 43.20 | 43.20 | 0.00 |
| 28 Mar 2024 | 43.20 | 1.19 | 2.83% | 42.86 | 43.20 | 42.86 | 51 |
| 27 Mar 2024 | 42.01 | -0.03 | -0.06% | 42.01 | 42.01 | 42.01 | 50 |
| 26 Mar 2024 | 42.035 | 0.18 | 0.44% | 42.575 | 42.575 | 42.035 | 518 |
| 25 Mar 2024 | 41.85 | 1.55 | 3.83% | 41.85 | 41.85 | 41.85 | 1 |
| 22 Mar 2024 | 40.305 | 0.00 | 0.00% | 40.305 | 40.305 | 40.305 | 0.00 |
| 21 Mar 2024 | 40.305 | 0.00 | 0.00% | 40.305 | 40.305 | 40.305 | 0.00 |
| 20 Mar 2024 | 40.305 | -0.26 | -0.64% | 40.345 | 40.345 | 40.305 | 226 |
| 19 Mar 2024 | 40.565 | 0.36 | 0.91% | 40.565 | 40.565 | 40.565 | 3 |
| 18 Mar 2024 | 40.20 | 0.00 | 0.00% | 40.20 | 40.20 | 40.20 | 0.00 |
| 15 Mar 2024 | 40.20 | 0.28 | 0.70% | 40.20 | 40.20 | 40.20 | 50 |
| 14 Mar 2024 | 39.92 | 1.07 | 2.74% | 39.92 | 39.92 | 39.92 | 185 |
| 13 Mar 2024 | 38.855 | 1.97 | 5.34% | 38.84 | 38.855 | 38.84 | 13 |
| 12 Mar 2024 | 36.885 | 0.43 | 1.18% | 36.885 | 36.885 | 36.885 | 110 |
| 11 Mar 2024 | 36.455 | 0.00 | 0.00% | 36.455 | 36.455 | 36.455 | 0.00 |
| 08 Mar 2024 | 36.455 | 0.88 | 2.47% | 36.455 | 36.455 | 36.455 | 275 |
| 07 Mar 2024 | 35.575 | 0.17 | 0.48% | 35.575 | 35.575 | 35.575 | 110 |
| 06 Mar 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 05 Mar 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 04 Mar 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 01 Mar 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 29 Feb 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 28 Feb 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 27 Feb 2024 | 35.405 | 0.00 | 0.00% | 35.405 | 35.405 | 35.405 | 0.00 |
| 26 Feb 2024 | 35.405 | -0.48 | -1.34% | 35.46 | 35.46 | 35.405 | 607 |
